Drageus Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.98	0.98	0.90	0.94	0.94	-4.08%	5,283
Sep 15, 2026	0.98	0.98	0.98	0.98	0.98	-	2
Sep 14, 2026	0.98	0.98	0.98	0.98	0.98	-	5
Sep 11, 2026	0.98	0.98	0.98	0.98	0.98	-2.00%	2
Sep 10, 2026	0.95	1.00	0.95	1.00	1.00	6.38%	5,293
Sep 9, 2026	0.93	0.94	0.93	0.94	0.94	0.64%	192
Sep 8, 2026	0.93	0.93	0.93	0.93	0.93	0.43%	231
Sep 7, 2026	0.92	0.93	0.92	0.93	0.93	3.33%	609
Sep 4, 2026	0.90	0.90	0.90	0.90	0.90	-0.44%	2,500
Sep 3, 2026	0.90	0.90	0.90	0.90	0.90	-2.38%	37
Sep 2, 2026	0.91	0.93	0.91	0.93	0.93	1.76%	1,368
Sep 1, 2026	0.91	0.91	0.90	0.91	0.91	-	1,409
Aug 31, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	1,261
Aug 28, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	82
Aug 27, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	20
Aug 26, 2026	0.92	0.92	0.92	0.92	0.92	0.22%	109
Aug 25, 2026	0.91	0.92	0.90	0.91	0.91	1.56%	2,270
Aug 24, 2026	0.92	0.92	0.90	0.90	0.90	-	1,271
Aug 21, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	3,073
Aug 20, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	1,000
Aug 19, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	930
Aug 18, 2026	0.91	0.93	0.91	0.91	0.91	-0.22%	431
Aug 14, 2026	0.92	0.93	0.91	0.91	0.91	-0.65%	229
Aug 13, 2026	0.92	0.95	0.92	0.92	0.92	0.66%	571
Aug 12, 2026	0.91	0.95	0.91	0.91	0.91	-0.65%	250
Aug 11, 2026	0.91	0.92	0.91	0.92	0.92	-2.95%	123
Aug 10, 2026	0.92	0.95	0.91	0.95	0.95	3.95%	523
Aug 7, 2026	0.94	0.97	0.91	0.91	0.91	-2.98%	833
Aug 6, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	69
Aug 5, 2026	0.91	0.91	0.91	0.91	0.91	-2.78%	20
Aug 4, 2026	0.94	0.94	0.94	0.94	0.94	-0.21%	875
Aug 3, 2026	0.94	0.94	0.94	0.94	0.94	0.86%	12
Jul 31, 2026	0.91	0.93	0.91	0.93	0.93	1.97%	61
Jul 30, 2026	0.91	0.91	0.91	0.91	0.91	-	19
Jul 29, 2026	0.94	0.94	0.91	0.91	0.91	0.22%	32
Jul 28, 2026	0.91	0.91	0.91	0.91	0.91	-3.60%	2
Jul 27, 2026	0.91	0.94	0.91	0.94	0.94	3.74%	180
Jul 24, 2026	0.92	0.94	0.91	0.91	0.91	-1.09%	69
Jul 23, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	1
Jul 22, 2026	0.94	0.94	0.94	0.94	0.94	2.17%	200
Jul 21, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	59
Jul 20, 2026	0.96	0.96	0.93	0.93	0.93	-3.93%	7
Jul 17, 2026	0.97	0.97	0.97	0.97	0.97	-0.82%	20
Jul 15, 2026	0.98	0.98	0.98	0.98	0.98	4.95%	50
Jul 14, 2026	0.93	0.93	0.93	0.93	0.93	-4.91%	3
Jul 10, 2026	0.93	0.98	0.92	0.98	0.98	-0.20%	89
Jul 8, 2026	0.93	0.98	0.93	0.98	0.98	-0.41%	63
Jul 7, 2026	0.93	0.98	0.93	0.98	0.98	-0.61%	55
Jul 6, 2026	0.95	0.99	0.95	0.99	0.99	6.45%	1,060
Jul 3, 2026	0.93	0.93	0.93	0.93	0.93	-	79